Just Group (JUST) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Just Group

Date Open High Low Close* Volume
11/03/2024 103.40p 103.40p 98.65p 99.00p 2002577
08/03/2024 96.00p 102.40p 94.93p 101.40p 12663020
07/03/2024 87.00p 89.20p 86.40p 89.20p 2472037
06/03/2024 86.00p 86.40p 84.40p 86.00p 1538286
05/03/2024 85.20p 85.70p 83.90p 84.70p 1194450
04/03/2024 86.50p 87.40p 84.10p 85.30p 1461143
01/03/2024 85.90p 86.50p 84.40p 86.50p 1691507
29/02/2024 82.30p 84.40p 82.00p 83.90p 3097499
28/02/2024 80.80p 82.60p 79.90p 82.10p 1929953
27/02/2024 79.70p 81.30p 79.60p 81.00p 1204692
26/02/2024 79.90p 81.00p 78.80p 80.10p 1281686
23/02/2024 81.00p 81.60p 79.70p 79.90p 527971
22/02/2024 82.10p 82.90p 80.00p 81.50p 813948
21/02/2024 80.90p 82.90p 79.50p 80.40p 1057203
20/02/2024 80.50p 81.00p 79.90p 80.30p 1311711
19/02/2024 79.80p 81.40p 79.80p 80.50p 1497095
16/02/2024 83.00p 83.00p 80.90p 81.20p 407688
15/02/2024 82.30p 82.80p 80.50p 80.50p 1349483
14/02/2024 85.20p 85.20p 82.00p 82.30p 1891386
13/02/2024 83.90p 84.60p 82.10p 82.10p 718112
12/02/2024 83.60p 84.10p 81.96p 83.80p 916362
09/02/2024 85.20p 86.43p 80.20p 81.50p 7637061
08/02/2024 82.90p 84.80p 82.70p 84.80p 2029311
07/02/2024 85.30p 85.30p 81.60p 82.90p 3375931
06/02/2024 82.40p 83.70p 80.80p 83.20p 6735548
05/02/2024 84.70p 87.00p 82.40p 82.40p 976490
02/02/2024 85.80p 85.80p 83.50p 84.40p 934763
01/02/2024 85.30p 86.00p 83.70p 83.90p 3184179
31/01/2024 85.30p 86.10p 84.70p 85.30p 1803252
30/01/2024 86.60p 86.60p 84.20p 85.30p 470315
29/01/2024 86.00p 86.00p 82.80p 84.50p 694829
26/01/2024 83.30p 84.30p 83.10p 83.70p 891766
25/01/2024 85.50p 86.50p 82.90p 83.30p 829187
24/01/2024 86.00p 86.10p 83.60p 85.10p 1162613
23/01/2024 87.70p 89.70p 85.40p 85.50p 2433998
22/01/2024 86.60p 87.80p 85.40p 87.70p 1126985
19/01/2024 84.50p 85.50p 83.10p 85.10p 2754368
18/01/2024 84.30p 84.70p 82.70p 83.20p 35170148
17/01/2024 84.80p 85.20p 81.30p 83.20p 3203107
16/01/2024 86.30p 86.30p 83.90p 85.40p 878144
15/01/2024 84.60p 85.00p 83.80p 85.00p 2224125
12/01/2024 86.80p 87.10p 84.51p 84.80p 852436
11/01/2024 88.00p 88.54p 84.50p 84.80p 1535843
10/01/2024 89.00p 89.00p 86.50p 87.40p 1264450
09/01/2024 87.10p 88.00p 86.40p 87.10p 1060574
08/01/2024 86.00p 87.10p 84.00p 87.10p 679704
05/01/2024 84.30p 85.30p 83.00p 84.80p 756387
04/01/2024 84.30p 84.70p 83.00p 84.70p 1941206
03/01/2024 86.20p 86.20p 83.30p 83.30p 5530590
02/01/2024 85.90p 87.30p 84.60p 84.90p 846949
29/12/2023 84.90p 86.80p 84.80p 85.90p 274015
28/12/2023 86.00p 86.00p 84.50p 84.70p 864985
27/12/2023 87.30p 87.60p 85.00p 85.40p 730190
22/12/2023 83.30p 86.00p 83.00p 86.00p 1466722
21/12/2023 85.80p 85.80p 83.00p 83.30p 934987
20/12/2023 87.20p 87.50p 85.00p 85.80p 1280450
19/12/2023 85.20p 86.00p 84.70p 85.40p 593445
18/12/2023 87.00p 87.00p 84.40p 85.20p 1045524
15/12/2023 88.70p 88.80p 85.00p 85.00p 3123503
14/12/2023 86.60p 88.34p 85.80p 87.00p 1342263
13/12/2023 87.30p 87.30p 84.50p 84.60p 1521617
12/12/2023 87.00p 87.30p 84.80p 85.60p 1805358
11/12/2023 85.50p 86.20p 85.00p 85.50p 1757031
08/12/2023 85.00p 86.10p 83.90p 85.50p 1653560
07/12/2023 84.90p 86.00p 84.00p 85.20p 1519266
06/12/2023 85.40p 85.40p 83.60p 85.00p 5325616
05/12/2023 83.50p 84.40p 83.00p 83.70p 800068
04/12/2023 85.00p 85.00p 83.00p 83.70p 3375580
01/12/2023 80.50p 83.40p 80.50p 83.40p 2398535
30/11/2023 83.30p 83.30p 80.50p 80.50p 4309681
29/11/2023 80.20p 82.10p 80.20p 81.40p 12337286
28/11/2023 83.10p 84.60p 81.40p 81.70p 1660332
27/11/2023 85.20p 85.90p 82.60p 82.70p 442052
24/11/2023 84.70p 84.70p 82.40p 83.20p 655367
23/11/2023 85.00p 85.00p 81.50p 82.80p 497260
22/11/2023 83.40p 84.10p 82.20p 82.70p 1369136
21/11/2023 87.00p 87.00p 82.30p 82.40p 806633
20/11/2023 84.90p 85.80p 84.40p 84.70p 1053059
17/11/2023 81.90p 84.90p 81.70p 84.90p 1465173
16/11/2023 84.00p 84.50p 81.50p 81.90p 2428241
15/11/2023 84.50p 86.13p 83.80p 84.00p 2921636
14/11/2023 83.70p 85.00p 82.20p 84.40p 2297297
13/11/2023 80.00p 84.00p 80.00p 83.70p 1199707
10/11/2023 81.00p 81.70p 79.50p 80.00p 1299376
09/11/2023 79.50p 82.00p 78.50p 81.00p 1839602
08/11/2023 77.50p 80.00p 75.50p 78.50p 2663102
07/11/2023 76.30p 77.50p 75.90p 76.10p 1559534
06/11/2023 80.00p 80.00p 76.10p 76.80p 1254866
03/11/2023 78.90p 78.90p 76.60p 78.00p 1464560
02/11/2023 75.50p 78.30p 75.50p 77.40p 5231511
01/11/2023 76.80p 76.80p 75.20p 75.20p 1241274
31/10/2023 76.10p 76.10p 74.00p 75.60p 1453051
30/10/2023 71.60p 74.80p 71.60p 74.20p 1589847
27/10/2023 72.10p 73.00p 71.50p 71.60p 806885
26/10/2023 73.00p 73.30p 71.70p 72.10p 1660177
25/10/2023 72.30p 73.60p 68.30p 73.00p 4767026
24/10/2023 72.80p 74.50p 72.00p 72.00p 1745570
23/10/2023 76.00p 76.00p 72.00p 74.50p 1828793
20/10/2023 77.30p 77.40p 75.00p 75.20p 1106026
19/10/2023 78.60p 80.41p 76.60p 77.80p 3263195
18/10/2023 75.20p 78.70p 74.60p 78.70p 3344750
17/10/2023 71.60p 76.79p 70.80p 74.80p 3507637
16/10/2023 71.40p 71.59p 70.00p 70.00p 10364374
13/10/2023 70.80p 72.70p 70.80p 71.30p 2373242
12/10/2023 72.70p 72.70p 70.70p 71.00p 1499901
11/10/2023 70.00p 71.90p 70.00p 71.00p 2202696
10/10/2023 69.30p 71.20p 68.84p 70.90p 657899
09/10/2023 70.40p 70.60p 69.50p 69.90p 776575
06/10/2023 69.50p 71.00p 69.50p 70.90p 972559
05/10/2023 67.40p 69.70p 67.40p 69.70p 668902
04/10/2023 68.00p 69.00p 67.00p 68.80p 2402893
03/10/2023 69.00p 69.54p 67.00p 68.20p 2002646
02/10/2023 73.90p 73.90p 69.50p 69.70p 1723887
29/09/2023 70.70p 73.10p 70.60p 72.00p 1435520
28/09/2023 71.70p 71.70p 69.90p 70.20p 1125689
27/09/2023 72.30p 72.30p 69.54p 70.40p 2827513
26/09/2023 71.50p 72.08p 70.20p 71.00p 1243109
25/09/2023 72.90p 74.16p 70.50p 71.30p 1760914
22/09/2023 74.20p 74.20p 72.00p 72.60p 1821311
21/09/2023 72.50p 73.40p 72.20p 72.30p 1258250
20/09/2023 73.20p 74.90p 72.50p 72.50p 2288522
19/09/2023 73.50p 74.70p 73.40p 73.70p 6834097
18/09/2023 76.10p 77.60p 73.80p 73.80p 4111107
15/09/2023 79.70p 81.00p 75.10p 75.30p 2742400
14/09/2023 76.40p 78.10p 75.70p 77.80p 1504822
13/09/2023 76.00p 77.60p 75.30p 76.40p 957707
12/09/2023 75.50p 76.60p 75.30p 76.00p 569892
11/09/2023 75.00p 76.30p 74.80p 75.50p 542871
08/09/2023 73.50p 75.20p 73.30p 75.00p 858680
07/09/2023 72.30p 74.75p 72.00p 73.30p 2399306
06/09/2023 75.30p 75.40p 72.96p 74.00p 1019334
05/09/2023 73.90p 75.80p 73.20p 75.70p 1197845
04/09/2023 75.70p 76.20p 73.70p 73.70p 541648
01/09/2023 73.60p 75.90p 73.60p 75.10p 938343
31/08/2023 72.90p 75.81p 72.90p 75.40p 1939127
30/08/2023 74.00p 74.80p 72.40p 72.90p 1414207
29/08/2023 73.80p 74.90p 72.10p 73.00p 1348179
25/08/2023 72.20p 72.66p 71.30p 72.00p 1738587
24/08/2023 74.20p 74.20p 71.60p 72.30p 1421617
23/08/2023 74.30p 74.90p 72.90p 73.70p 1354574
22/08/2023 75.80p 75.80p 73.90p 73.90p 916131
21/08/2023 77.70p 78.90p 74.20p 74.60p 1710615
18/08/2023 77.20p 78.30p 75.20p 75.90p 1543915
17/08/2023 81.00p 81.50p 77.20p 77.20p 1122489
16/08/2023 83.80p 84.60p 78.80p 81.30p 5123541
15/08/2023 85.00p 86.42p 80.70p 82.90p 2604290
14/08/2023 82.10p 83.90p 80.40p 82.00p 1508430
11/08/2023 85.60p 86.40p 81.50p 82.70p 914193
10/08/2023 85.90p 86.30p 84.10p 86.30p 720708
09/08/2023 88.20p 88.20p 83.70p 83.70p 714889
08/08/2023 85.90p 87.49p 84.70p 86.70p 831328
07/08/2023 85.40p 86.60p 84.40p 85.80p 628345
04/08/2023 83.50p 85.70p 83.50p 85.40p 769376
03/08/2023 81.20p 83.50p 80.30p 83.50p 1994202
02/08/2023 81.80p 83.10p 80.60p 81.20p 605990
01/08/2023 82.50p 83.50p 81.80p 82.50p 708446
31/07/2023 82.70p 83.50p 82.30p 82.30p 543116
28/07/2023 83.60p 84.70p 81.90p 82.50p 752596
27/07/2023 85.20p 85.90p 83.00p 83.60p 959332
26/07/2023 84.00p 84.70p 82.50p 84.30p 900252
25/07/2023 85.40p 85.40p 82.50p 83.90p 760641
24/07/2023 83.00p 84.10p 82.00p 83.90p 791061
21/07/2023 86.50p 88.10p 82.60p 83.00p 892800
20/07/2023 89.00p 89.64p 85.80p 86.30p 1060398
19/07/2023 85.80p 88.40p 84.10p 87.00p 5342567
18/07/2023 79.00p 84.50p 78.30p 84.50p 2118791
17/07/2023 77.70p 78.60p 76.80p 77.20p 482256
14/07/2023 79.00p 81.10p 76.70p 77.20p 946827
13/07/2023 77.90p 79.00p 76.80p 78.90p 747594
12/07/2023 76.80p 78.90p 76.20p 77.90p 4429151
11/07/2023 72.30p 78.30p 72.30p 77.10p 1180306
10/07/2023 74.10p 75.00p 73.10p 73.80p 716812
07/07/2023 73.80p 75.00p 72.93p 74.10p 773523
06/07/2023 75.90p 77.30p 75.10p 75.40p 1455127
05/07/2023 77.40p 78.00p 75.50p 76.40p 738158
04/07/2023 79.30p 79.30p 77.20p 77.80p 352044
03/07/2023 78.00p 78.60p 76.73p 77.10p 1276496
30/06/2023 77.00p 78.30p 77.00p 77.80p 881564
29/06/2023 77.40p 78.60p 76.80p 77.40p 639804
28/06/2023 76.30p 78.60p 75.90p 77.90p 1184424
27/06/2023 76.50p 77.20p 75.80p 76.30p 5179746
26/06/2023 76.40p 76.80p 74.90p 76.20p 1111211
23/06/2023 78.00p 78.10p 76.40p 76.40p 849186
22/06/2023 81.50p 83.50p 78.00p 78.00p 829815
21/06/2023 81.10p 82.30p 80.40p 81.30p 2331782
20/06/2023 83.00p 83.00p 79.20p 80.60p 1510455
19/06/2023 80.70p 82.70p 80.30p 81.20p 2430937
16/06/2023 82.20p 83.20p 80.00p 80.20p 2141966
15/06/2023 81.80p 82.50p 81.00p 81.70p 883570
14/06/2023 83.50p 83.50p 81.30p 81.90p 5704271
13/06/2023 82.60p 83.30p 81.20p 82.00p 2225966
12/06/2023 84.00p 84.00p 82.30p 82.40p 686287
09/06/2023 81.60p 84.10p 81.60p 83.50p 623235
08/06/2023 84.00p 84.50p 82.80p 83.60p 1474617
07/06/2023 81.90p 84.20p 81.90p 83.50p 2548144
06/06/2023 82.50p 84.30p 81.38p 84.00p 1845953
05/06/2023 86.40p 87.10p 83.00p 83.30p 1946920
02/06/2023 83.90p 86.60p 83.90p 86.40p 1156645
01/06/2023 84.30p 85.75p 83.60p 83.90p 1115467
31/05/2023 87.20p 87.70p 84.30p 84.30p 2157737

*Close Price adjusted for both dividends and splits